Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2007	-1.00 / -1.59%	62.00	63.00	61.50	62.00	62.00	8.03	27,320
12/4/2007	0.00 / 0.00%	64.00	64.00	63.00	63.00	63.00	8.16	52,650
12/3/2007	+1.00 / +1.61%	63.00	63.00	62.50	63.00	63.00	8.16	44,520
11/30/2007	-1.00 / -1.59%	62.00	62.50	61.50	62.00	62.00	8.03	41,960
11/29/2007	+1.00 / +1.61%	62.00	63.00	61.50	63.00	63.00	8.16	72,010
11/28/2007	+1.50 / +2.48%	61.50	62.00	61.00	62.00	62.00	8.03	81,760
11/27/2007	+1.00 / +1.68%	62.00	62.00	60.50	60.50	60.50	7.84	96,300
11/26/2007	+2.50 / +4.39%	57.50	59.50	57.50	59.50	59.50	7.71	65,070
11/23/2007	0.00 / 0.00%	57.50	57.50	57.00	57.00	57.00	7.38	53,670
11/22/2007	0.00 / 0.00%	57.00	58.50	56.00	57.00	57.00	7.38	38,500
11/21/2007	-1.00 / -1.72%	58.00	58.00	56.00	57.00	57.00	7.38	57,580
11/20/2007	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.00	7.51	45,340
11/19/2007	+1.00 / +1.72%	59.00	59.50	58.50	59.00	59.00	7.64	52,820
11/16/2007	-0.50 / -0.85%	58.00	58.50	57.50	58.00	58.00	7.51	61,530
11/15/2007	-1.50 / -2.50%	60.00	60.00	58.00	58.50	58.50	7.58	110,830
11/14/2007	+2.50 / +4.35%	59.50	60.00	59.00	60.00	60.00	7.77	198,960
11/13/2007	-3.00 / -4.96%	61.00	61.00	57.50	57.50	57.50	7.45	50,550
11/12/2007	-2.50 / -3.97%	62.00	62.50	60.50	60.50	60.50	7.84	78,730
11/9/2007	+1.00 / +1.61%	63.00	63.00	62.00	63.00	63.00	8.16	99,840
11/8/2007	-3.00 / -4.62%	65.00	65.00	62.00	62.00	62.00	8.03	129,030
11/7/2007	-2.50 / -3.70%	68.00	69.00	65.00	65.00	65.00	8.42	101,820
11/6/2007	-3.50 / -4.93%	69.00	70.00	67.50	67.50	67.50	8.74	160,480
11/5/2007	-3.50 / -4.70%	71.50	73.00	71.00	71.00	71.00	9.20	228,130
11/2/2007	+3.50 / +4.93%	74.50	74.50	74.50	74.50	74.50	9.65	202,890
11/1/2007	+3.00 / +4.41%	71.00	71.00	69.50	71.00	71.00	9.20	120,780
10/31/2007	-1.50 / -2.16%	70.00	70.00	67.00	68.00	68.00	8.81	190,270
10/30/2007	+3.00 / +4.51%	69.50	69.50	66.50	69.50	69.50	9.00	628,290
10/29/2007	+3.00 / +4.72%	66.50	66.50	66.50	66.50	66.50	8.61	75,320
10/26/2007	+3.00 / +4.96%	63.50	63.50	63.50	63.50	63.50	8.23	61,870
10/25/2007	+2.50 / +4.31%	60.50	60.50	60.50	60.50	60.50	7.84	86,750

<<Previous 30 days Next 30 days>>

SMC News

07/01	SMC: Report on bond principle and interest payment in 2024
31/12	SMC: BOD resolution dated December 27, 2024
12/11	SMC: Report on overcoming the status of warned and supervised securities
24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)

More News

Related Companies

	Volume	Price	Change
BCA	24,300	11.00	-1.79%
BVG	20,100	2.40	9.09%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	10,401,300	26.55	-0.38%
HSG	2,506,200	17.45	0.29%
ITQ	343,500	2.70	0.00%